시장 데이터를 불러오는 중
전체 종목
캐리어 글로벌 과거 주가
Carrier Global Corporation Common Stock · CARR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carrier Global Corporation Common Stock · CARR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,189 | ₩75,618 | ₩73,808 | ₩74,505 | -0.91% | 432.1만 |
| 2026.10.08 | ₩73,070 | ₩75,068 | ₩72,922 | ₩74,867 | +2.46% | 495만 |
| 2026.10.07 | ₩73,968 | ₩74,310 | ₩73,144 | ₩73,754 | -0.29% | 379.5만 |
| 2026.10.06 | ₩75,028 | ₩76,047 | ₩74,579 | ₩75,229 | +0.27% | 369.5만 |
| 2026.10.05 | ₩73,539 | ₩75,014 | ₩72,882 | ₩74,733 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,162 | ₩75,350 | ₩73,620 | ₩73,915 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,513 | ₩74,076 | ₩72,413 | ₩74,049 | +0.73% | 743만 |
| 2026.09.30 | ₩74,491 | ₩74,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,566 |
| -1.24% |
| 651.1만 |
| 2026.09.29 | ₩74,947 | ₩75,189 | ₩73,895 | ₩74,263 | -0.91% | 638.7만 |
|---|
| 2026.09.28 | ₩75,149 | ₩75,430 | ₩73,271 | ₩74,921 | -0.30% | 560.3만 |
|---|
| 2026.09.25 | ₩74,049 | ₩76,154 | ₩73,888 | ₩75,591 | +2.08% | 707.7만 |
|---|
| 2026.09.24 | ₩73,419 | ₩74,036 | ₩72,949 | ₩73,580 | +0.22% | 504.9만 |
|---|
| 2026.09.23 | ₩73,499 | ₩74,740 | ₩73,405 | ₩73,888 | +0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩73,995 | ₩74,532 | ₩73,553 | ₩74,103 | +0.14% | 822.2만 |
|---|
| 2026.09.21 | ₩73,030 | ₩73,633 | ₩72,286 | ₩73,244 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,258 | ₩73,566 | ₩71,018 | ₩72,252 | -1.37% | 2141.7만 |
|---|
| 2026.09.17 | ₩74,491 | ₩75,081 | ₩72,091 | ₩72,936 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | ₩75,095 | ₩75,926 | ₩72,051 | ₩72,762 | -3.11% | 823.1만 |
|---|
| 2026.09.15 | ₩77,254 | ₩78,032 | ₩73,459 | ₩74,478 | -3.59% | 1326.6만 |
|---|
| 2026.09.14 | ₩74,612 | ₩76,972 | ₩74,270 | ₩76,785 | +2.91% | 546.7만 |
|---|
| 2026.09.11 | ₩76,878 | ₩78,172 | ₩76,708 | ₩77,053 | +0.23% | 612.6만 |
|---|
| 2026.09.10 | ₩76,449 | ₩76,865 | ₩75,055 | ₩75,953 | -0.65% | 713.6만 |
|---|
| 2026.09.09 | ₩79,104 | ₩80,097 | ₩77,643 | ₩77,710 | -1.76% | 465만 |
|---|
| 2026.09.08 | ₩80,419 | ₩80,936 | ₩79,232 | ₩79,265 | -1.43% | 490만 |
|---|
| 2026.09.04 | ₩78,581 | ₩80,083 | ₩78,005 | ₩80,070 | +1.89% | 434.9만 |
|---|
| 2026.09.03 | ₩77,656 | ₩79,332 | ₩76,664 | ₩79,225 | +2.02% | 486.2만 |
|---|
| 2026.09.02 | ₩76,785 | ₩77,535 | ₩75,682 | ₩77,214 | +0.56% | 482.1만 |
|---|
| 2026.09.01 | ₩77,643 | ₩78,172 | ₩76,704 | ₩76,771 | -1.12% | 485.5만 |
|---|
| 2026.08.31 | ₩78,394 | ₩78,581 | ₩77,824 | ₩78,072 | -0.41% | 534.7만 |
|---|
| 2026.08.28 | ₩79,158 | ₩79,319 | ₩77,240 | ₩78,836 | -0.41% | 604.5만 |
|---|
| 2026.08.27 | ₩78,783 | ₩79,346 | ₩77,770 | ₩78,903 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,158 | ₩79,850 | ₩78,246 | ₩78,769 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,706 | ₩81,847 | ₩78,072 | ₩78,474 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩81,035 | ₩81,465 | ₩79,943 | ₩80,419 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,612 | ₩82,122 | ₩80,593 | ₩80,955 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,754 | ₩81,947 | ₩80,327 | ₩80,660 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,328 | ₩83,691 | ₩81,478 | ₩82,068 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,127 | ₩83,315 | ₩81,733 | ₩82,363 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,905 | ₩84,534 | ₩83,489 | ₩83,892 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,576 | ₩85,765 | ₩83,959 | ₩84,187 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,857 | ₩85,461 | ₩83,851 | ₩84,951 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,668 | ₩86,802 | ₩84,334 | ₩84,589 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,581 | ₩86,480 | ₩84,509 | ₩85,313 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,742 | ₩86,788 | ₩84,884 | ₩85,072 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,662 | ₩86,721 | ₩85,018 | ₩85,836 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,687 | ₩88,679 | ₩85,648 | ₩85,769 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,499 | ₩88,558 | ₩87,123 | ₩87,740 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,407 | ₩88,686 | ₩84,562 | ₩88,089 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,784 | ₩84,844 | ₩83,449 | ₩84,710 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,556 | ₩84,059 | ₩81,947 | ₩82,886 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,800 | ₩82,363 | ₩79,212 | ₩82,323 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,530 | ₩84,113 | ₩79,949 | ₩80,352 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,543 | ₩91,589 | ₩83,697 | ₩84,696 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,930 | ₩93,681 | ₩91,254 | ₩92,970 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,192 | ₩93,218 | ₩90,972 | ₩92,367 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,361 | ₩93,051 | ₩90,865 | ₩92,729 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,296 | ₩91,562 | ₩89,296 | ₩91,321 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩90,047 | ₩90,865 | ₩88,290 | ₩89,430 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,313 | ₩92,816 | ₩89,631 | ₩89,819 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,146 | ₩93,326 | ₩90,489 | ₩92,112 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩91,012 | ₩93,386 | ₩90,597 | ₩92,984 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,217 | ₩94,231 | ₩90,878 | ₩92,179 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩94,110 | ₩95,075 | ₩92,420 | ₩93,547 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,621 | ₩93,721 | ₩91,622 | ₩92,005 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,508 | ₩94,404 | ₩90,945 | ₩92,984 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,825 | ₩91,763 | ₩90,288 | ₩90,932 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,650 | ₩92,002 | ₩88,196 | ₩89,497 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,493 | ₩93,863 | ₩90,637 | ₩92,085 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,673 | ₩94,874 | ₩92,729 | ₩94,003 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩97,074 | ₩97,362 | ₩93,010 | ₩93,962 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,912 | ₩98,911 | ₩95,692 | ₩96,644 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,273 | ₩100,144 | ₩98,052 | ₩98,361 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,213 | ₩99,380 | ₩97,529 | ₩98,468 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,506 | ₩100,755 | ₩98,039 | ₩98,683 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,506 | ₩102,934 | ₩100,118 | ₩101,914 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,135 | ₩99,766 | ₩96,014 | ₩99,313 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,137 | ₩96,229 | ₩94,110 | ₩94,874 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,551 | ₩97,100 | ₩95,531 | ₩96,349 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,309 | ₩97,744 | ₩95,236 | ₩96,296 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,397 | ₩97,020 | ₩92,984 | ₩93,185 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,800 | ₩97,255 | ₩95,344 | ₩95,411 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,920 | ₩97,422 | ₩95,344 | ₩95,384 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩94,016 | ₩94,539 | ₩92,172 | ₩93,748 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,139 | ₩94,083 | ₩90,516 | ₩93,520 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,746 | ₩96,007 | ₩90,939 | ₩91,146 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,267 | ₩95,572 | ₩91,079 | ₩95,531 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,114 | ₩91,616 | ₩89,256 | ₩90,315 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,731 | ₩90,731 | ₩89,081 | ₩90,060 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩90,999 | ₩92,233 | ₩90,677 | ₩91,911 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,639 | ₩92,313 | ₩87,995 | ₩90,623 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,671 | ₩93,641 | ₩88,920 | ₩89,068 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,549 | ₩87,593 | ₩84,039 | ₩87,311 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,166 | ₩87,553 | ₩84,555 | ₩85,648 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,166 | ₩86,399 | ₩83,570 | ₩85,568 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,807 | ₩88,706 | ₩86,319 | ₩86,507 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,876 | ₩87,365 | ₩85,434 | ₩87,016 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,945 | ₩85,756 | ₩83,027 | ₩84,669 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,671 | ₩84,958 | ₩81,961 | ₩83,382 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,926 | ₩85,675 | ₩82,115 | ₩85,273 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,461 | ₩85,796 | ₩82,309 | ₩82,390 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,574 | ₩86,963 | ₩85,099 | ₩86,507 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,210 | ₩88,639 | ₩86,359 | ₩86,721 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,545 | ₩89,933 | ₩87,633 | ₩89,484 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,304 | ₩88,773 | ₩87,164 | ₩87,928 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,821 | ₩88,491 | ₩86,815 | ₩87,915 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,671 | ₩89,846 | ₩88,022 | ₩88,344 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,650 | ₩91,710 | ₩89,175 | ₩89,618 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,964 | ₩92,058 | ₩89,108 | ₩90,141 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,652 | ₩91,830 | ₩88,304 | ₩91,053 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,800 | ₩89,336 | ₩85,930 | ₩86,064 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩90,074 | ₩90,677 | ₩87,331 | ₩88,357 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,114 | ₩91,850 | ₩89,189 | ₩90,677 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩86,104 | ₩92,581 | ₩85,380 | ₩90,074 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,522 | ₩85,501 | ₩81,800 | ₩82,792 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,671 | ₩83,536 | ₩81,840 | ₩83,141 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,510 | ₩84,348 | ₩82,390 | ₩83,020 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,779 | ₩83,422 | ₩81,129 | ₩81,760 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,175 | ₩83,851 | ₩81,438 | ₩82,524 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,597 | ₩83,865 | ₩80,968 | ₩81,330 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,846 | ₩84,576 | ₩82,336 | ₩82,752 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩82,041 | ₩83,422 | ₩81,652 | ₩82,671 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,875 | ₩84,435 | ₩80,714 | ₩82,229 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,783 | ₩81,424 | ₩77,576 | ₩80,070 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,836 | ₩85,836 | ₩77,375 | ₩78,514 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,212 | ₩87,150 | ₩84,964 | ₩86,708 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,871 | ₩86,399 | ₩84,321 | ₩86,252 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,261 | ₩85,809 | ₩82,806 | ₩84,938 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,898 | ₩82,819 | ₩77,898 | ₩82,417 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,777 | ₩78,957 | ₩77,670 | ₩78,166 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,955 | ₩74,491 | ₩73,285 | ₩74,344 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,210 | ₩74,981 | ₩73,841 | ₩74,545 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩75,001 | ₩76,483 | ₩74,143 | ₩74,706 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,953 | ₩77,495 | ₩75,383 | ₩76,302 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,679 | ₩76,074 | ₩74,062 | ₩75,511 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,808 | ₩74,076 | ₩72,104 | ₩72,896 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,593 | ₩74,411 | ₩72,453 | ₩72,748 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,729 | ₩79,453 | ₩73,197 | ₩73,311 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,721 | ₩80,325 | ₩78,353 | ₩79,453 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩77,066 | ₩79,453 | ₩76,349 | ₩78,555 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩80,043 | ₩80,727 | ₩78,139 | ₩78,179 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,118 | ₩79,882 | ₩77,375 | ₩77,871 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,315 | ₩79,453 | ₩75,859 | ₩79,078 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,154 | ₩77,978 | ₩75,819 | ₩77,254 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,551 | ₩76,731 | ₩74,880 | ₩76,409 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,122 | ₩75,913 | ₩74,693 | ₩74,894 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,664 | ₩77,375 | ₩74,062 | ₩74,626 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,817 | ₩78,353 | ₩75,564 | ₩75,752 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,193 | ₩79,011 | ₩77,609 | ₩78,702 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,817 | ₩79,614 | ₩77,603 | ₩78,353 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,704 | ₩79,239 | ₩75,672 | ₩78,742 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,225 | ₩79,319 | ₩77,301 | ₩78,246 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,304 | ₩82,417 | ₩79,896 | ₩80,995 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,470 | ₩82,973 | ₩81,123 | ₩81,907 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,323 | ₩83,396 | ₩80,821 | ₩82,028 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩85,058 | ₩85,957 | ₩84,146 | ₩85,608 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,328 | ₩86,674 | ₩83,114 | ₩86,359 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,832 | ₩84,783 | ₩82,457 | ₩84,160 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩83,000 | ₩83,181 | ₩80,828 | ₩82,470 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,407 | ₩86,587 | ₩85,179 | ₩85,192 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,742 | ₩87,492 | ₩84,690 | ₩85,099 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,455 | ₩87,191 | ₩84,232 | ₩86,010 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,817 | ₩84,964 | ₩81,800 | ₩84,374 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩89,068 | ₩89,242 | ₩86,171 | ₩86,265 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,606 | ₩89,577 | ₩87,539 | ₩89,081 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,123 | ₩88,411 | ₩86,520 | ₩87,700 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,717 | ₩91,629 | ₩86,989 | ₩87,016 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,719 | ₩90,228 | ₩88,719 | ₩89,953 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,169 | ₩89,175 | ₩87,821 | ₩88,263 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,434 | ₩87,680 | ₩84,871 | ₩87,593 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,442 | ₩87,486 | ₩84,173 | ₩85,715 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,641 | ₩87,016 | ₩81,384 | ₩84,616 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,463 | ₩86,010 | ₩83,241 | ₩85,219 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,633 | ₩82,296 | ₩80,472 | ₩82,068 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,694 | ₩81,511 | ₩79,560 | ₩80,942 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,681 | ₩80,506 | ₩79,453 | ₩79,896 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩79,024 | ₩80,177 | ₩78,285 | ₩80,177 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,934 | ₩78,608 | ₩74,544 | ₩77,656 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,905 | ₩77,214 | ₩76,235 | ₩76,530 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,798 | ₩77,274 | ₩76,194 | ₩76,932 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,173 | ₩77,388 | ₩76,047 | ₩76,838 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,219 | ₩78,353 | ₩76,523 | ₩77,026 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,545 | ₩77,589 | ₩74,196 | ₩77,428 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,580 | ₩74,331 | ₩73,244 | ₩74,036 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,116 | ₩75,564 | ₩73,251 | ₩75,350 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,283 | ₩75,303 | ₩74,009 | ₩74,491 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,465 | ₩74,833 | ₩73,345 | ₩74,558 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,465 | ₩74,994 | ₩73,781 | ₩74,036 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,323 | ₩75,470 | ₩74,196 | ₩74,263 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,150 | ₩75,604 | ₩72,648 | ₩75,430 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,946 | ₩72,292 | ₩69,409 | ₩72,225 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩72,011 | ₩72,922 | ₩70,321 | ₩70,495 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,852 | ₩71,977 | ₩67,371 | ₩71,742 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,139 | ₩73,043 | ₩71,139 | ₩72,131 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,219 | ₩72,353 | ₩70,442 | ₩71,769 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,501 | ₩71,796 | ₩70,777 | ₩70,857 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,689 | ₩72,259 | ₩71,313 | ₩71,649 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,823 | ₩72,172 | ₩71,608 | ₩71,890 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,608 | ₩71,944 | ₩71,367 | ₩71,863 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,836 | ₩71,957 | ₩71,286 | ₩71,742 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,380 | ₩71,930 | ₩70,911 | ₩71,528 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,386 | ₩72,581 | ₩71,032 | ₩71,340 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,139 | ₩72,158 | ₩70,710 | ₩72,104 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,649 | ₩72,493 | ₩71,219 | ₩71,340 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,689 | ₩72,064 | ₩69,637 | ₩70,267 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,750 | ₩71,957 | ₩70,227 | ₩71,662 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,528 | ₩71,528 | ₩70,026 | ₩70,509 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,566 | ₩73,580 | ₩70,790 | ₩70,991 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩72,064 | ₩73,204 | ₩71,300 | ₩72,614 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩71,005 | ₩72,507 | ₩70,187 | ₩71,608 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,817 | ₩71,649 | ₩69,758 | ₩70,857 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,735 | ₩72,896 | ₩71,059 | ₩71,112 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,110 | ₩73,486 | ₩72,413 | ₩72,802 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,386 | ₩73,935 | ₩71,903 | ₩73,083 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,863 | ₩73,285 | ₩71,340 | ₩73,244 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,298 | ₩73,392 | ₩71,662 | ₩72,172 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,493 | ₩73,566 | ₩72,292 | ₩72,748 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,218 | ₩73,627 | ₩72,554 | ₩73,593 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,453 | ₩73,569 | ₩72,017 | ₩72,896 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩70,080 | ₩72,668 | ₩69,912 | ₩72,346 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,267 | ₩71,179 | ₩69,248 | ₩69,396 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,229 | ₩70,696 | ₩67,813 | ₩70,281 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩69,060 | ₩69,718 | ₩67,451 | ₩67,532 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,294 | ₩70,294 | ₩68,430 | ₩68,725 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,683 | ₩71,407 | ₩69,669 | ₩69,744 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,601 | ₩72,681 | ₩71,005 | ₩71,246 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,177 | ₩73,604 | ₩72,359 | ₩72,547 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩75,028 | ₩76,583 | ₩73,801 | ₩73,968 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,650 | ₩77,442 | ₩73,740 | ₩75,081 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,200 | ₩77,240 | ₩75,946 | ₩76,396 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,388 | ₩77,509 | ₩75,283 | ₩76,878 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩75,055 | ₩77,133 | ₩74,545 | ₩77,120 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩76,047 | ₩77,401 | ₩75,672 | ₩75,859 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,650 | ₩77,428 | ₩75,926 | ₩76,235 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,919 | ₩77,649 | ₩76,221 | ₩77,173 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩79,037 | ₩79,688 | ₩77,187 | ₩77,589 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,648 | ₩80,217 | ₩77,683 | ₩79,775 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,553 | ₩81,800 | ₩78,246 | ₩78,917 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,509 | ₩83,577 | ₩77,106 | ₩81,465 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,459 | ₩81,210 | ₩78,374 | ₩78,769 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,367 | ₩79,024 | ₩77,576 | ₩78,166 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,656 | ₩78,300 | ₩77,307 | ₩77,562 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,422 | ₩77,120 | ₩75,899 | ₩76,597 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,687 | ₩81,230 | ₩75,913 | ₩76,087 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,892 | ₩80,412 | ₩76,637 | ₩80,217 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,154 | ₩77,361 | ₩76,154 | ₩77,334 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,194 | ₩76,436 | ₩75,283 | ₩75,363 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,865 | ₩76,939 | ₩75,497 | ₩76,101 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩77,026 | ₩78,179 | ₩76,127 | ₩76,717 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,465 | ₩77,609 | ₩74,196 | ₩77,106 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩77,012 | ₩77,388 | ₩76,040 | ₩76,262 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,514 | ₩79,460 | ₩75,859 | ₩75,980 | -3.23% | 562.6만 |
|---|